Zoetis Inc. - Price History
Monthly price history for ZTS (Zoetis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $146.50 | $146.50 |
| March 2024 | $169.21 | $169.21 |
| February 2024 | $198.33 | $198.33 |
| January 2024 | $187.81 | $187.81 |
| December 2023 | $196.92 | $197.37 |
| November 2023 | $176.27 | $176.67 |
| October 2023 | $156.64 | $157 |
| September 2023 | $173.17 | $173.98 |
| August 2023 | $189.62 | $190.51 |
| July 2023 | $187.22 | $188.09 |
| June 2023 | $171.03 | $172.21 |
| May 2023 | $161.90 | $163.01 |
| April 2023 | $174.58 | $175.78 |
| March 2023 | $164.95 | $166.44 |
| February 2023 | $165.50 | $167 |
| January 2023 | $164.01 | $165.49 |
| December 2022 | $144.90 | $146.55 |
| November 2022 | $152.40 | $154.14 |
| October 2022 | $149.08 | $150.78 |
| September 2022 | $146.31 | $148.29 |
| August 2022 | $154.44 | $156.53 |
| July 2022 | $180.11 | $182.55 |
| June 2022 | $169.28 | $171.89 |
| May 2022 | $168.33 | $170.93 |
| April 2022 | $174.56 | $177.25 |
| March 2022 | $185.40 | $188.59 |
| February 2022 | $190.38 | $193.65 |
| January 2022 | $196.41 | $199.79 |
| December 2021 | $239.52 | $244.03 |
| November 2021 | $217.94 | $222.04 |
| October 2021 | $212.20 | $216.20 |
| September 2021 | $190.32 | $194.14 |
| August 2021 | $200.54 | $204.56 |
| July 2021 | $198.72 | $202.70 |
| June 2021 | $182.47 | $186.36 |
| May 2021 | $172.99 | $176.68 |
| April 2021 | $169.42 | $173.03 |
| March 2021 | $153.96 | $157.48 |
| February 2021 | $151.77 | $155.24 |
| January 2021 | $150.80 | $154.25 |
| December 2020 | $161.55 | $165.50 |
| November 2020 | $156.55 | $160.38 |
| October 2020 | $154.77 | $158.55 |
| September 2020 | $161.22 | $165.37 |
| August 2020 | $156.08 | $160.10 |
| July 2020 | $147.88 | $151.68 |
| June 2020 | $133.42 | $137.04 |
| May 2020 | $135.70 | $139.39 |
| April 2020 | $125.89 | $129.31 |
| March 2020 | $114.39 | $117.69 |
| February 2020 | $129.50 | $133.23 |
| January 2020 | $130.45 | $134.21 |
| December 2019 | $128.46 | $132.35 |
| November 2019 | $116.97 | $120.52 |
| October 2019 | $124.16 | $127.92 |
| September 2019 | $120.77 | $124.59 |
| August 2019 | $122.54 | $126.42 |
| July 2019 | $111.37 | $114.89 |
| June 2019 | $109.85 | $113.49 |
| May 2019 | $97.81 | $101.05 |
| April 2019 | $98.58 | $101.84 |
| March 2019 | $97.28 | $100.67 |
| February 2019 | $91.06 | $94.23 |
| January 2019 | $83.26 | $86.16 |
| December 2018 | $82.50 | $85.54 |
| November 2018 | $90.53 | $93.87 |
| October 2018 | $86.82 | $90.15 |
| September 2018 | $88.18 | $91.56 |
| August 2018 | $87.26 | $90.60 |
| July 2018 | $83.29 | $86.48 |
| June 2018 | $81.93 | $85.19 |
| May 2018 | $80.50 | $83.70 |
| April 2018 | $80.28 | $83.48 |
| March 2018 | $80.19 | $83.51 |
| February 2018 | $77.65 | $80.86 |
| January 2018 | $73.68 | $76.73 |
| December 2017 | $69.07 | $72.04 |
| November 2017 | $69.31 | $72.29 |
| October 2017 | $61.09 | $63.82 |
| September 2017 | $61.03 | $63.76 |
| August 2017 | $60.02 | $62.70 |
| July 2017 | $59.85 | $62.52 |
| June 2017 | $59.71 | $62.38 |
| May 2017 | $59.52 | $62.28 |
| April 2017 | $53.62 | $56.11 |
| March 2017 | $50.90 | $53.37 |
| February 2017 | $50.84 | $53.31 |
| January 2017 | $52.40 | $54.94 |
| December 2016 | $50.95 | $53.53 |
| November 2016 | $47.95 | $50.38 |
| October 2016 | $45.41 | $47.80 |
| September 2016 | $49.41 | $52.01 |
| August 2016 | $48.54 | $51.10 |
| July 2016 | $47.94 | $50.47 |
| June 2016 | $45.08 | $47.46 |
| May 2016 | $44.95 | $47.42 |
| April 2016 | $44.58 | $47.03 |
| March 2016 | $41.94 | $44.33 |
| February 2016 | $38.84 | $41.06 |
| January 2016 | $40.73 | $43.05 |
| December 2015 | $45.23 | $47.92 |
| November 2015 | $44.08 | $46.70 |
| October 2015 | $40.52 | $43.01 |
| September 2015 | $38.80 | $41.18 |
| August 2015 | $42.28 | $44.87 |
| July 2015 | $46.07 | $48.98 |
| June 2015 | $45.35 | $48.22 |
| May 2015 | $46.81 | $49.77 |
| April 2015 | $41.78 | $44.42 |
| March 2015 | $43.46 | $46.29 |
| February 2015 | $43.27 | $46.09 |
| January 2015 | $40.12 | $42.73 |
| December 2014 | $40.32 | $43.03 |
| November 2014 | $42.10 | $44.93 |
| October 2014 | $34.76 | $37.16 |
| September 2014 | $34.56 | $36.95 |
| August 2014 | $33.15 | $35.44 |
| July 2014 | $30.71 | $32.91 |
| June 2014 | $30.12 | $32.27 |
| May 2014 | $28.65 | $30.70 |
| April 2014 | $28.24 | $30.26 |
| March 2014 | $26.94 | $28.94 |
| February 2014 | $28.88 | $31.02 |
| January 2014 | $28.26 | $30.36 |
| December 2013 | $30.36 | $32.69 |
| November 2013 | $28.93 | $31.15 |
| October 2013 | $29.41 | $31.66 |
| September 2013 | $28.85 | $31.12 |
| August 2013 | $27.02 | $29.15 |
| July 2013 | $27.63 | $29.81 |
| June 2013 | $28.57 | $30.89 |
| May 2013 | $29.60 | $32 |
| April 2013 | $30.54 | $33.02 |
| March 2013 | $30.83 | $33.40 |
| February 2013 | $30.88 | $33.45 |
ZTS
List: Contenders
Price: $146.50
Dividend Yield: 0.01%
Forward Dividend Yield: 1.18%
Payout Ratio: 35.19%
Dividend Per Share: 1.73 USD
Earnings Per Share: 5.07 USD
P/E Ratio: 38.08
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 1.6 million
Ebitda: 543.0 millionMarket Capitalization: 68.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 18.80%
DGR5: 19.52%
DGR10: 16.63%